CTCP Lọc hóa Dầu Bình Sơn (bsr)

15.30
-0.15
(-0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
14.19
 4,977,600 14.23 14.46 14.15 2,000 107,300 -2.0
14/07/2025
14.23
 3,948,800 14.31 14.31 14 337,100 39,100 5.5
11/07/2025
14.19
 3,709,100 14.42 14.46 14.15 50,000 333,200 0
10/07/2025
14.42
 7,589,700 14.23 14.54 14.08 107,800 21,600 0
09/07/2025
14.04
 3,821,100 14.15 14.15 14 13,000 44,100 0
08/07/2025
14.04
 4,963,700 13.88 14.08 13.81 387,700 1,700 7.0
07/07/2025
13.81
 2,587,700 13.81 13.92 13.77 1,000 103,100 -1.8
04/07/2025
13.81
 2,620,400 13.85 14 13.77 0 0 0
03/07/2025
13.73
 2,634,000 13.73 13.92 13.69 52,200 2,100 0.9
02/07/2025
13.69
 1,582,100 13.69 13.69 13.62 23,100 0 0.4
01/07/2025
13.69
 2,097,300 13.77 13.77 13.62 0 300 -0.0
30/06/2025
13.73
 2,506,400 13.65 13.73 13.62 200 296,800 -5.3
27/06/2025
13.65
 2,901,600 13.73 13.77 13.62 0 30,000 -0.5
26/06/2025
13.69
 1,736,900 13.69 13.73 13.58 400 0 0.0
25/06/2025
13.65
 2,817,600 13.77 13.85 13.62 21,200 1,000 0.4
24/06/2025
13.77
 6,976,200 13.85 14.08 13.77 17,200 110,000 -1.7
23/06/2025
14.46
 8,895,100 15.04 15.04 14.42 4,500 0 0.1
20/06/2025
14.15
 5,142,300 14.54 14.58 14.08 500 132,800 -2.4
19/06/2025
14.46
 4,256,100 14.77 14.77 14.27 5,500 103,700 -1.8
18/06/2025
14.65
 4,575,800 14.88 14.92 14.54 815,700 0 15.6
17/06/2025
14.62
 6,322,000 14.92 14.92 14.31 22,500 112,200 -1.7
16/06/2025
15
 8,794,300 14.88 15.04 14.73 848,100 0 16.4
13/06/2025
14.23
 11,032,500 14.23 14.23 13.96 1,464,900 23,600 26.6
12/06/2025
13.50
 1,840,200 13.65 13.65 13.42 108,700 0 1.9
11/06/2025
13.35
 1,905,700 13.46 13.50 13.27 0 180,000 -3.1
10/06/2025
13.38
 2,283,100 13.54 13.65 13.38 0 240,000 -4.2
09/06/2025
13.54
 2,082,800 13.85 13.92 13.54 0 189,200 -3.4
06/06/2025
13.81
 4,842,300 13.96 14.08 13.81 100 545,300 -9.9
05/06/2025
13.81
 2,957,200 13.85 14.04 13.69 200 472,800 -8.4
04/06/2025
13.81
 4,249,400 13.69 14.04 13.65 129,200 675,500 -9.8
03/06/2025
13.62
 2,333,800 13.85 13.96 13.58 48,100 114,300 -1.2
02/06/2025
13.77
 2,988,400 13.27 13.81 13.19 155,300 395,900 -4.2
30/05/2025
13.31
 3,287,900 13.65 13.88 13.27 0 651,100 -11.4
29/05/2025
13.69
 1,826,700 13.96 14.04 13.65 1,000 225,900 -4.1
28/05/2025
13.96
 5,641,800 13.92 14.19 13.85 106,900 471,400 -6.6
27/05/2025
13.58
 2,104,700 13.58 13.69 13.50 1,000 640,700 -11.3
26/05/2025
13.54
 2,324,800 13.38 13.62 13.12 213,800 79,600 2.3
23/05/2025
13.50
 1,408,900 13.38 13.62 13.23 4,300 56,800 -0.9
22/05/2025
13.35
 2,682,300 13.23 13.62 13.04 160,300 109,100 0
21/05/2025
13.23
 1,938,600 13.50 13.50 13.15 56,200 161,800 -1.8
20/05/2025
13.42
 1,203,900 13.58 13.58 13.38 1,000 80,000 -1.4
19/05/2025
13.42
 2,202,700 13.58 13.81 13.42 53,100 82,400 0
16/05/2025
13.65
 1,973,300 13.85 13.85 13.62 83,222 0 0
15/05/2025
13.85
 3,842,600 13.96 14 13.58 94,500 900 0
14/05/2025
13.96
 2,463,000 14 14.08 13.85 25,500 0 0
13/05/2025
13.96
 2,752,600 14.08 14.12 13.88 1,600 0 0
12/05/2025
13.96
 2,232,400 13.85 14 13.77 25,500 7,500 0
09/05/2025
13.85
 2,778,400 13.85 14.04 13.69 105,900 46,100 0
08/05/2025
13.81
 4,449,700 13.96 14.08 13.81 0 219,600 0
07/05/2025
13.58
 6,728,500 12.69 13.58 12.69 199,200 124,200 0
06/05/2025
12.69
 3,387,800 12.42 12.85 12.42 49,500 0 0
05/05/2025
12.38
 1,917,500 12.23 12.38 12.23 179,500 0 0
29/04/2025
12.35
 1,618,400 12.42 12.42 12.23 300 0 0.0
28/04/2025
12.42
 1,454,400 12.38 12.42 12.27 0 0 0
25/04/2025
12.35
 3,496,300 12.12 12.58 12.12 109,700 51,300 0.9
24/04/2025
12.08
 2,114,600 12 12.27 11.96 257,800 94,500 2.6
23/04/2025
11.85
 1,322,500 12.04 12.04 11.77 23,300 50,100 -0.4
22/04/2025
11.54
 4,805,800 12.08 12.08 11.27 23,000 123,700 -1.5
21/04/2025
12.08
 1,404,800 12.35 12.35 12.08 900 14,400 -0.2
18/04/2025
12.27
 2,226,200 12.23 12.42 12.23 26,800 78,900 -0.8
17/04/2025
12.12
 1,632,900 11.81 12.12 11.77 132,100 54,700 1.2
16/04/2025
12
 3,041,800 12.08 12.27 12 4,800 121,300 -1.8
15/04/2025
12.27
 3,762,300 12.54 12.69 12.15 23,200 0 0.4
14/04/2025
12.81
 4,016,300 12.62 12.92 12.38 110,400 45,000 1.1
11/04/2025
12.42
 7,790,100 12.23 12.46 11.58 128,900 31,400 1.5
10/04/2025
11.96
 774,200 11.96 11.96 11.96 0 6,900 -0.1
09/04/2025
11.19
 9,397,200 11.19 11.54 11.19 47,600 3,100 0.7
08/04/2025
12
 2,455,400 12 12.31 12 46,100 45,000 0.0
04/04/2025
12.88
 9,214,800 12.88 13.08 12.88 1,800 45,500 -0.7
03/04/2025
13.85
 5,260,700 14.19 14.38 13.85 1,800 4,400 -0.0
02/04/2025
14.88
 930,900 14.96 15 14.81 0 0 0
01/04/2025
14.96
 1,355,300 14.85 15.08 14.81 0 8,500 -0.2
31/03/2025
14.58
 1,939,500 14.73 14.77 14.54 2,900 106,600 -2.0
28/03/2025
14.77
 2,373,700 15 15.12 14.77 0 0 0
27/03/2025
15.04
 1,064,500 15.15 15.19 15.04 500 5,000 -0.1
26/03/2025
15.12
 2,317,500 15 15.27 15 0 75,000 -1.5
25/03/2025
14.96
 1,209,600 14.96 15.12 14.96 0 0 0
24/03/2025
14.88
 1,620,600 15 15 14.81 0 3,000 -0.1
21/03/2025
15
 1,742,900 15.15 15.23 15 0 0 0
20/03/2025
15.08
 2,607,600 15.15 15.19 14.92 5,500 135,700 -2.6
19/03/2025
15.15
 2,793,400 15.50 15.50 15.15 1,100 0 0.0
18/03/2025
15.31
 6,490,300 15 15.58 14.92 0 3,800 -0.1
17/03/2025
14.85
 2,542,300 14.54 14.88 14.54 71,400 60,700 0.2
14/03/2025
14.58
 5,312,100 14.85 14.85 14.54 1,400 253,700 -4.8
13/03/2025
14.85
 2,867,400 15 15.12 14.85 0 210,100 -4.1
12/03/2025
15.08
 3,052,600 15.04 15.19 14.96 1,500 292,900 -5.7
11/03/2025
14.96
 3,959,000 15.04 15.08 14.85 300 872,200 -16.9
10/03/2025
15.19
 2,631,500 15.35 15.38 15.15 300 512,000 -10.1
27/02/2025
15.50
 54,800 15.54 15.58 15.50 0 18,910 -0.4
26/02/2025
15.58
 1,829,900 15.73 15.77 15.58 0 9,300 -0.2
25/02/2025
15.73
 3,729,900 15.58 15.77 15.50 22,000 310,800 -5.9
24/02/2025
15.50
 2,102,000 15.42 15.50 15.38 200 438,400 -8.8
21/02/2025
15.50
 2,438,400 15.58 15.62 15.42 0 15,400 -0.3
20/02/2025
15.58
 1,976,600 15.69 15.77 15.58 0 11,900 -0.2
19/02/2025
15.69
 3,247,300 15.46 15.77 15.42 47,900 0 1.0
18/02/2025
15.42
 2,036,800 15.58 15.58 15.38 5,900 3 0.1
17/02/2025
15.46
 2,239,800 15.50 15.54 15.35 32,800 200,400 -3.4
14/02/2025
15.46
 3,058,400 15.31 15.69 15.31 500 203,100 -4.1
13/02/2025
15.27
 3,536,100 15.54 15.54 15.19 1,500 216,000 -4.3
12/02/2025
15.50
 1,897,100 15.54 15.62 15.46 0 301,700 -6.1

Chính sách bảo mật | Điều khoản sử dụng |